Beijing Jingneng Power Co Ltd Recent Share Price (SHG:600578)

SHG:600578 - Beijing Jingneng Power Co Ltd Beijing Jingneng Power Co Ltd
Sector: Utilities, Industry: Independent Power Producers & Energy Traders

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Dec 2004	CNY	2.2326	2.2481	2.1766	2.1766	2.1766	-0.056 (-2.51%)	2,623,741
6 Dec 2004	CNY	2.2419	2.2855	2.2233	2.2326	2.2326	+0.019 (+0.84%)	9,156,846
3 Dec 2004	CNY	2.1549	2.217	2.13	2.2139	2.2139	+0.059 (+2.74%)	3,674,469
2 Dec 2004	CNY	2.0989	2.158	2.0833	2.1549	2.1549	+0.047 (+2.22%)	1,484,975
1 Dec 2004	CNY	2.13	2.1517	2.0989	2.1082	2.1082	-0.022 (-1.02%)	1,027,830
30 Nov 2004	CNY	2.1082	2.1362	2.102	2.13	2.13	+0.019 (+0.89%)	1,202,960
29 Nov 2004	CNY	2.1455	2.1549	2.102	2.1113	2.1113	-0.047 (-2.16%)	1,885,833
26 Nov 2004	CNY	2.1704	2.1766	2.1486	2.158	2.158	+0.009 (+0.44%)	965,102
25 Nov 2004	CNY	2.1704	2.1891	2.1424	2.1486	2.1486	-0.028 (-1.29%)	1,848,685
24 Nov 2004	CNY	2.2264	2.2512	2.1766	2.1766	2.1766	-0.059 (-2.64%)	2,987,020
23 Nov 2004	CNY	2.2637	2.273	2.2326	2.2357	2.2357	+0.019 (+0.84%)	8,560,287
22 Nov 2004	CNY	2.1828	2.2202	2.1611	2.217	2.217	+0.04 (+1.86%)	4,029,062
19 Nov 2004	CNY	2.1642	2.1953	2.1517	2.1766	2.1766	+0.019 (+0.86%)	1,623,739
18 Nov 2004	CNY	2.1393	2.1735	2.1393	2.158	2.158	+0.006 (+0.29%)	1,820,577
17 Nov 2004	CNY	2.1424	2.1828	2.13	2.1517	2.1517	+0.009 (+0.43%)	1,852,416
16 Nov 2004	CNY	2.1953	2.1953	2.1331	2.1424	2.1424	-0.034 (-1.57%)	2,468,817
15 Nov 2004	CNY	2.1704	2.1984	2.1486	2.1766	2.1766	0.0 (0.0%)	2,883,195
12 Nov 2004	CNY	2.1766	2.2264	2.1611	2.1766	2.1766	-0.003 (-0.14%)	4,995,428
11 Nov 2004	CNY	2.1797	2.2761	2.1766	2.1797	2.1797	+0.019 (+0.86%)	16,752,330
10 Nov 2004	CNY	2.0896	2.1642	2.0678	2.1611	2.1611	+0.081 (+3.89%)	6,620,087
9 Nov 2004	CNY	2.046	2.0833	2.046	2.0802	2.0802	+0.043 (+2.14%)	2,311,522
8 Nov 2004	CNY	2.0243	2.0398	1.9869	2.0367	2.0367	+0.012 (+0.61%)	662,627
5 Nov 2004	CNY	2.0149	2.0616	2.0087	2.0243	2.0243	+0.019 (+0.93%)	1,435,152
4 Nov 2004	CNY	2.0336	2.0771	1.9994	2.0056	2.0056	-0.009 (-0.46%)	2,424,542
3 Nov 2004	CNY	1.9901	2.0211	1.9621	2.0149	2.0149	+0.034 (+1.73%)	972,872
2 Nov 2004	CNY	1.959	1.9901	1.9527	1.9807	1.9807	+0.019 (+0.95%)	809,097
1 Nov 2004	CNY	1.9901	1.9901	1.959	1.9621	1.9621	-0.037 (-1.87%)	1,498,379
29 Oct 2004	CNY	1.9527	2.0367	1.8657	1.9994	1.9994	-0.062 (-3.02%)	2,421,602
28 Oct 2004	CNY	2.102	2.1238	2.0554	2.0616	2.0616	-0.028 (-1.34%)	3,706,546
27 Oct 2004	CNY	2.074	2.0896	2.0274	2.0896	2.0896	+0.016 (+0.75%)	2,915,297